|
Closing price on 9/22/2023
|
|
| Open |
9.01 |
| High |
9.65 |
| Low |
8.98 |
| Volume |
25,800 |
| Split-adjusted Price |
9.16 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.05 / -0.52%
|
9.01
|
9.65
|
8.98
|
9.50
|
9.09
|
9.16
|
25,800
|
|
|
9/21/2023
|
-0.45 / -4.50%
|
9.52
|
9.75
|
9.52
|
9.55
|
9.57
|
9.21
|
3,000
|
|
|
9/20/2023
|
-0.05 / -0.50%
|
10.05
|
10.20
|
9.61
|
10.00
|
9.70
|
9.64
|
9,700
|
|
|
9/19/2023
|
+0.59 / +6.24%
|
9.18
|
10.10
|
9.00
|
10.05
|
9.50
|
9.69
|
43,200
|
|
|
9/18/2023
|
-0.43 / -4.35%
|
9.51
|
9.51
|
9.46
|
9.46
|
9.50
|
9.12
|
8,000
|
|
|
9/15/2023
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.52
|
9.89
|
9.59
|
9.54
|
7,500
|
|
|
9/14/2023
|
-0.16 / -1.58%
|
10.00
|
10.00
|
9.50
|
9.99
|
9.71
|
9.63
|
43,000
|
|
|
9/13/2023
|
-0.40 / -3.79%
|
10.55
|
10.55
|
10.10
|
10.15
|
10.24
|
9.79
|
40,900
|
|
|
9/12/2023
|
+0.50 / +4.98%
|
10.75
|
10.75
|
10.30
|
10.55
|
10.60
|
10.17
|
156,500
|
|
|
9/11/2023
|
+0.64 / +6.80%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.69
|
28,900
|
|
|
9/8/2023
|
+0.61 / +6.93%
|
9.20
|
9.41
|
9.20
|
9.41
|
9.38
|
9.07
|
90,700
|
|
|
9/7/2023
|
-0.10 / -1.12%
|
8.90
|
8.99
|
8.69
|
8.80
|
8.83
|
8.49
|
2,600
|
|
|
9/6/2023
|
-0.05 / -0.56%
|
8.99
|
8.99
|
8.90
|
8.90
|
8.96
|
8.58
|
900
|
|
|
9/5/2023
|
+0.33 / +3.83%
|
8.88
|
8.95
|
8.62
|
8.95
|
8.67
|
8.63
|
26,700
|
|
|
8/31/2023
|
-0.30 / -3.36%
|
8.92
|
8.92
|
8.60
|
8.62
|
8.63
|
8.31
|
5,700
|
|
|
8/30/2023
|
-0.06 / -0.67%
|
8.60
|
8.97
|
8.60
|
8.92
|
8.84
|
8.60
|
600
|
|
|
8/29/2023
|
+0.38 / +4.42%
|
8.66
|
8.98
|
8.56
|
8.98
|
8.60
|
8.66
|
1,500
|
|
|
8/28/2023
|
-0.35 / -3.91%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.29
|
2,400
|
|
|
8/25/2023
|
-0.02 / -0.22%
|
8.52
|
8.99
|
8.52
|
8.95
|
8.66
|
8.63
|
4,600
|
|
|
8/24/2023
|
-0.02 / -0.22%
|
8.99
|
9.00
|
8.52
|
8.97
|
8.63
|
8.65
|
4,000
|
|
|
8/23/2023
|
+0.19 / +2.16%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
8.67
|
900
|
|
|
8/22/2023
|
-0.10 / -1.12%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.78
|
8.49
|
3,400
|
|
|
8/21/2023
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.58
|
900
|
|
|
8/18/2023
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.68
|
200
|
|
|
8/17/2023
|
+0.05 / +0.55%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.15
|
8.78
|
2,800
|
|
|
8/16/2023
|
0.00 / 0.00%
|
9.05
|
9.05
|
9.05
|
9.05
|
9.05
|
8.73
|
100
|
|
|
8/15/2023
|
0.00 / 0.00%
|
9.05
|
9.05
|
8.90
|
9.05
|
9.03
|
8.73
|
2,900
|
|
|
8/14/2023
|
-0.01 / -0.11%
|
9.10
|
9.10
|
9.05
|
9.05
|
9.07
|
8.73
|
5,500
|
|
|
8/11/2023
|
+0.36 / +4.14%
|
9.09
|
9.09
|
8.72
|
9.06
|
8.86
|
8.74
|
4,300
|
|
|
8/10/2023
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
9.01
|
8.39
|
8,200
|
|
|